Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5,550.00 | 5,631.00 | 5,355.00 | 5,399.50 | 5,379.44 | 21,698 |
| 2023-02-27 | 5,399.00 | 5,459.50 | 5,359.00 | 5,382.50 | 5,362.51 | 16,245 |
| 2023-02-24 | 5,433.00 | 5,434.00 | 5,321.50 | 5,345.50 | 5,325.64 | 16,107 |
| 2023-02-23 | 5,500.00 | 5,517.00 | 5,375.00 | 5,453.50 | 5,433.24 | 22,477 |
| 2023-02-22 | 5,520.00 | 5,520.00 | 5,404.50 | 5,429.00 | 5,408.83 | 14,769 |
| 2023-02-17 | 5,675.00 | 5,675.00 | 5,501.00 | 5,567.50 | 5,546.82 | 16,557 |
| 2023-02-16 | 5,680.00 | 5,715.00 | 5,605.00 | 5,618.00 | 5,597.13 | 6,086 |
| 2023-02-15 | 5,672.00 | 5,703.00 | 5,595.50 | 5,687.00 | 5,665.88 | 13,311 |
| 2023-02-14 | 5,631.00 | 5,715.00 | 5,587.00 | 5,672.00 | 5,650.93 | 20,732 |
| 2023-02-13 | 5,580.00 | 5,646.00 | 5,531.00 | 5,631.00 | 5,610.08 | 7,747 |
| 2023-02-10 | 5,606.00 | 5,609.50 | 5,495.00 | 5,555.00 | 5,534.37 | 6,595 |
| 2023-02-09 | 5,685.00 | 5,738.00 | 5,583.00 | 5,605.00 | 5,584.18 | 8,152 |
| 2023-02-08 | 5,686.00 | 5,737.00 | 5,555.00 | 5,583.50 | 5,562.76 | 5,679 |
| 2023-02-07 | 5,595.00 | 5,684.50 | 5,542.50 | 5,676.00 | 5,654.92 | 18,360 |
| 2023-02-06 | 5,600.00 | 5,605.00 | 5,495.00 | 5,550.00 | 5,529.38 | 6,728 |
| 2023-02-03 | 5,680.00 | 5,729.00 | 5,570.00 | 5,588.00 | 5,567.24 | 15,385 |
| 2023-02-02 | 5,600.00 | 5,741.50 | 5,600.00 | 5,708.50 | 5,687.30 | 32,233 |
| 2023-02-01 | 5,505.00 | 5,584.00 | 5,368.00 | 5,523.00 | 5,502.48 | 19,335 |
| 2023-01-31 | 5,449.00 | 5,507.00 | 5,365.00 | 5,414.00 | 5,393.89 | 12,303 |
| 2023-01-30 | 5,510.00 | 5,510.00 | 5,346.00 | 5,368.50 | 5,348.56 | 9,536 |
| 2023-01-27 | 5,449.50 | 5,517.00 | 5,399.00 | 5,490.00 | 5,469.61 | 21,362 |
| 2023-01-26 | 5,282.00 | 5,430.00 | 5,282.00 | 5,411.50 | 5,391.40 | 37,680 |
| 2023-01-25 | 5,200.00 | 5,275.00 | 5,105.50 | 5,257.50 | 5,237.97 | 13,932 |
| 2023-01-24 | 5,256.00 | 5,275.50 | 5,159.00 | 5,225.50 | 5,206.09 | 22,551 |
| 2023-01-23 | 5,100.00 | 5,277.00 | 5,090.00 | 5,270.00 | 5,250.42 | 28,431 |
| 2023-01-20 | 4,946.50 | 5,122.50 | 4,946.50 | 5,108.00 | 5,089.03 | 52,269 |
| 2023-01-19 | 4,947.00 | 4,954.50 | 4,770.00 | 4,933.00 | 4,914.68 | 11,690 |
| 2023-01-18 | 5,095.00 | 5,099.50 | 4,846.50 | 4,919.00 | 4,900.73 | 16,017 |
| 2023-01-17 | 5,042.00 | 5,118.00 | 5,000.00 | 5,096.00 | 5,077.07 | 25,652 |
| 2023-01-16 | 4,999.00 | 5,070.00 | 4,930.50 | 5,040.00 | 5,021.28 | 3,525 |
| 2023-01-13 | 4,803.00 | 4,914.50 | 4,770.00 | 4,892.00 | 4,873.83 | 8,356 |
| 2023-01-12 | 4,650.00 | 4,812.00 | 4,650.00 | 4,810.00 | 4,792.13 | 6,782 |
| 2023-01-11 | 4,569.00 | 4,667.00 | 4,520.00 | 4,655.50 | 4,638.21 | 9,239 |
| 2023-01-10 | 4,570.00 | 4,570.00 | 4,499.00 | 4,547.00 | 4,530.11 | 5,994 |
| 2023-01-09 | 4,549.50 | 4,631.00 | 4,500.00 | 4,508.00 | 4,491.25 | 11,033 |
| 2023-01-06 | 4,476.00 | 4,580.00 | 4,450.00 | 4,549.50 | 4,532.60 | 8,533 |
| 2023-01-05 | 4,540.00 | 4,562.00 | 4,445.00 | 4,459.50 | 4,442.93 | 11,456 |
| 2023-01-04 | 4,600.00 | 4,608.00 | 4,483.00 | 4,498.50 | 4,481.79 | 9,713 |
| 2023-01-03 | 4,600.00 | 4,637.00 | 4,444.50 | 4,536.00 | 4,519.15 | 14,179 |
| 2023-01-02 | 4,600.00 | 4,828.50 | 4,556.00 | 4,564.00 | 4,547.05 | 3,605 |
| 2022-12-30 | 4,532.00 | 4,600.00 | 4,358.00 | 4,556.00 | 4,539.08 | 4,533 |
| 2022-12-29 | 4,598.00 | 4,598.00 | 4,388.00 | 4,531.50 | 4,514.67 | 13,294 |
| 2022-12-28 | 4,590.00 | 4,591.00 | 4,454.00 | 4,505.00 | 4,488.27 | 22,734 |
| 2022-12-27 | 4,510.00 | 4,568.50 | 4,418.00 | 4,453.50 | 4,436.96 | 13,763 |
| 2022-12-26 | 4,445.00 | 4,645.00 | 4,348.00 | 4,510.00 | 4,493.25 | 2,143 |
| 2022-12-23 | 4,556.00 | 4,556.00 | 4,383.00 | 4,456.00 | 4,439.45 | 20,528 |
| 2022-12-22 | 4,573.00 | 4,573.00 | 4,409.50 | 4,571.00 | 4,554.02 | 10,719 |
| 2022-12-21 | 4,532.00 | 4,608.50 | 4,465.50 | 4,465.50 | 4,448.91 | 15,891 |
| 2022-12-20 | 4,475.00 | 4,544.00 | 4,322.00 | 4,465.50 | 4,448.91 | 2,099 |
| 2022-12-19 | 4,595.00 | 4,595.00 | 4,469.50 | 4,548.00 | 4,531.11 | 4,909 |
| 2022-12-16 | 4,621.00 | 4,623.50 | 4,515.00 | 4,616.50 | 4,599.35 | 6,760 |
| 2022-12-15 | 4,718.00 | 4,718.50 | 4,573.50 | 4,718.50 | 4,700.97 | 12,534 |
| 2022-12-14 | 4,822.00 | 4,849.50 | 4,701.00 | 4,822.00 | 4,804.09 | 27,745 |
| 2022-12-13 | 4,857.50 | 4,930.00 | 4,729.00 | 4,729.00 | 4,711.43 | 10,766 |
| 2022-12-12 | 4,740.00 | 4,836.00 | 4,700.00 | 4,754.50 | 4,736.84 | 7,849 |
| 2022-12-07 | 4,840.00 | 4,876.50 | 4,735.00 | 4,837.50 | 4,819.53 | 58,639 |
| 2022-12-06 | 4,755.00 | 4,831.50 | 4,754.50 | 4,754.50 | 4,736.84 | 22,103 |
| 2022-12-05 | 4,714.00 | 4,791.00 | 4,714.00 | 4,791.00 | 4,773.20 | 11,643 |
| 2022-12-02 | 4,714.50 | 4,780.00 | 4,666.00 | 4,768.00 | 4,750.29 | 19,432 |
| 2022-12-01 | 4,801.50 | 4,812.00 | 4,733.00 | 4,742.00 | 4,724.39 | 8,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 39.7551 ARS |
| 2026-06-22 | 41.5607 ARS |
| 2025-09-22 | 35.8179 ARS |
| 2025-06-23 | 24.0921 ARS |
| 2024-09-23 | 22.8065 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.